GuangZhou BaiYun Elec Equip Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.100	9.100	8.940	9.010	9.010	6,609,099
2025-04-23	8.880	9.170	8.850	9.080	9.080	8,265,058
2025-04-22	8.750	8.870	8.700	8.850	8.850	5,210,758
2025-04-21	8.640	8.790	8.530	8.790	8.790	3,884,700
2025-04-18	8.600	8.670	8.510	8.600	8.600	3,681,358
2025-04-17	8.480	8.660	8.460	8.600	8.600	3,523,000
2025-04-16	8.760	8.780	8.420	8.550	8.550	5,894,558
2025-04-15	8.720	8.800	8.650	8.760	8.760	5,041,258
2025-04-14	8.590	8.880	8.590	8.730	8.730	8,072,458
2025-04-11	8.410	8.600	8.370	8.500	8.500	6,349,000
2025-04-10	8.490	8.620	8.410	8.470	8.470	10,676,493
2025-04-09	8.000	8.360	7.550	8.320	8.320	14,320,690
2025-04-08	8.530	8.600	8.010	8.180	8.180	16,373,451
2025-04-07	9.050	9.120	8.600	8.600	8.600	8,443,700
2025-04-03	9.470	9.620	9.420	9.560	9.560	5,840,556
2025-04-02	9.600	9.690	9.540	9.550	9.550	5,358,900
2025-04-01	9.440	9.680	9.440	9.600	9.600	8,334,493
2025-03-31	9.410	9.500	9.190	9.440	9.440	9,271,879
2025-03-28	9.580	9.720	9.470	9.520	9.520	8,657,500
2025-03-27	9.830	9.890	9.600	9.620	9.620	11,029,984
2025-03-26	9.720	9.960	9.700	9.900	9.900	6,808,962
2025-03-25	9.730	9.900	9.680	9.770	9.770	8,254,517
2025-03-24	9.890	9.990	9.470	9.730	9.730	13,157,637
2025-03-21	10.000	10.120	9.850	9.870	9.870	13,780,427
2025-03-20	10.030	10.150	9.970	10.050	10.050	12,539,559
2025-03-19	10.190	10.300	10.090	10.170	10.170	10,822,629
2025-03-18	10.200	10.420	10.190	10.240	10.240	12,561,433
2025-03-17	10.220	10.330	10.120	10.200	10.200	12,085,786
2025-03-14	10.400	10.400	10.080	10.270	10.270	17,464,201
2025-03-13	10.270	10.620	10.270	10.400	10.400	18,521,580
2025-03-12	10.140	10.510	10.130	10.330	10.330	16,883,889
2025-03-11	9.930	10.140	9.930	10.140	10.140	12,430,605
2025-03-10	10.640	10.670	10.110	10.140	10.140	23,147,425
2025-03-07	10.140	10.510	10.100	10.420	10.420	23,136,974
2025-03-06	9.950	10.220	9.910	10.180	10.180	19,384,032
2025-03-05	9.800	10.050	9.780	9.950	9.950	13,945,992
2025-03-04	9.650	9.850	9.570	9.850	9.850	13,547,818
2025-03-03	9.760	9.950	9.630	9.720	9.720	18,224,392
2025-02-28	9.710	10.120	9.650	9.680	9.680	24,376,458
2025-02-27	9.750	9.950	9.570	9.750	9.750	17,205,927
2025-02-26	9.560	9.680	9.530	9.680	9.680	11,323,772
2025-02-25	9.600	9.710	9.480	9.580	9.580	13,735,655
2025-02-24	9.510	9.710	9.460	9.640	9.640	16,543,668
2025-02-21	9.250	9.780	9.250	9.560	9.560	25,224,532
2025-02-20	9.270	9.300	9.160	9.280	9.280	9,014,000
2025-02-19	9.150	9.300	9.060	9.300	9.300	9,921,017
2025-02-18	9.320	9.410	9.050	9.130	9.130	13,306,429
2025-02-17	9.220	9.360	9.220	9.320	9.320	10,031,260
2025-02-14	9.290	9.340	9.180	9.250	9.250	9,176,557
2025-02-13	9.480	9.500	9.280	9.280	9.280	12,050,813
2025-02-12	9.310	9.570	9.310	9.530	9.530	13,917,959
2025-02-11	9.340	9.350	9.200	9.330	9.330	11,524,457
2025-02-10	9.260	9.350	9.180	9.330	9.330	13,617,594
2025-02-07	9.160	9.350	9.110	9.240	9.240	17,114,385
2025-02-06	8.900	9.080	8.800	9.080	9.080	11,679,443
2025-02-05	8.920	8.970	8.800	8.900	8.900	10,982,840
2025-01-27	8.980	9.070	8.810	8.830	8.830	12,754,118
2025-01-24	8.880	8.970	8.860	8.930	8.930	9,028,455
2025-01-23	9.080	9.150	8.900	8.920	8.920	9,488,100
2025-01-22	9.010	9.140	8.920	8.980	8.980	9,888,757

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0250 CNY
2022-07-21	0.0390 CNY
2021-07-14	0.0660 CNY
2020-06-17	0.1100 CNY
2019-06-10	0.1150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.